LSTR: Landstar System Inc.

As of Friday, June 5th, 2026

$ 218.06

-1.49 -0.68%

Open: 221.18
High: 224.85
Low: 216.80
Volume: 447,637
Previous Close on Thursday, June 4th, 2026

$ 219.55

+4.30 +2.00%

Open: 216.85
High: 220.56
Low: 216.69
Volume: 708,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 221.18 224.85 216.80 218.06 447,637 -1.49 -0.68
2026-06-04 216.85 220.56 216.69 219.55 708,753 +4.30 +2.00
2026-06-03 213.28 215.85 212.04 215.25 284,656 +2.31 +1.08
2026-06-02 213.25 215.14 210.16 212.94 390,085 -0.46 -0.22
2026-06-01 205.92 214.81 204.51 213.40 473,639 +6.50 +3.14
2026-05-29 202.17 208.23 202.09 206.90 689,248 +3.45 +1.70
2026-05-28 199.43 206.43 197.00 203.45 440,745 +2.38 +1.18
2026-05-27 202.53 204.99 199.08 201.07 701,432 -1.06 -0.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 224.85
On 2026-06-05		 204.51
On 2026-06-01		 11.16 5.39 214.81
On 2026-06-01		 214.81
On 2026-06-01		 0.00 215.84
10D 224.85
On 2026-06-05		 189.22
On 2026-05-22		 26.95 14.10 194.99
On 2026-05-22		 194.99
On 2026-05-22		 0.00 208.68
20D 224.85
On 2026-06-05		 162.11
On 2026-05-14		 36.11 19.85 184.14
On 2026-05-08		 162.11
On 2026-05-14		 -11.96 194.28
WTD 224.85
On 2026-06-05		 204.51
On 2026-06-01		 11.16 5.39 214.81
On 2026-06-01		 214.81
On 2026-06-01		 0.00 215.84
MTD 224.85
On 2026-06-05		 204.51
On 2026-06-01		 11.16 5.39 214.81
On 2026-06-01		 214.81
On 2026-06-01		 0.00 215.84
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

218.06 -1.49 -0.68 447,637